Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.95 | 14.86 | 14.25 | 14.39 | 60,777 | -0.56(-3.77%) |
May 27, 2010 | 14.70 | 15.01 | 14.32 | 14.95 | 34,737 | +0.56(+3.91%) |
May 26, 2010 | 14.62 | 14.75 | 14.34 | 14.39 | 92,650 | -0.14(-1.00%) |
May 25, 2010 | 14.22 | 14.64 | 14.05 | 14.53 | 92,861 | +0.03(+0.19%) |
May 24, 2010 | 15.26 | 15.48 | 14.49 | 14.51 | 54,763 | -0.72(-4.72%) |
May 21, 2010 | 14.58 | 15.32 | 14.58 | 15.23 | 161,769 | +0.47(+3.16%) |
May 20, 2010 | 15.04 | 15.78 | 14.64 | 14.76 | 75,051 | -0.99(-6.27%) |
May 19, 2010 | 16.01 | 16.03 | 15.67 | 15.75 | 55,954 | -0.18(-1.11%) |
May 18, 2010 | 16.58 | 16.63 | 15.84 | 15.92 | 34,502 | -0.40(-2.46%) |
May 17, 2010 | 16.31 | 16.45 | 16.07 | 16.33 | 61,892 | +0.17(+1.06%) |
May 14, 2010 | 16.50 | 16.50 | 15.97 | 16.15 | 27,425 | -0.47(-2.81%) |
May 13, 2010 | 16.67 | 16.67 | 16.38 | 16.62 | 39,399 | -0.13(-0.80%) |
May 12, 2010 | 16.24 | 16.86 | 16.24 | 16.76 | 58,500 | +0.50(+3.10%) |
May 11, 2010 | 16.33 | 16.57 | 15.69 | 16.25 | 84,369 | +0.27(+1.68%) |
May 10, 2010 | 15.33 | 16.07 | 15.29 | 15.98 | 70,131 | +0.87(+5.79%) |
May 07, 2010 | 15.56 | 15.98 | 14.83 | 15.11 | 78,863 | -0.55(-3.53%) |
May 06, 2010 | 16.10 | 16.50 | 15.21 | 15.66 | 71,113 | -0.43(-2.70%) |
May 05, 2010 | 16.34 | 16.36 | 15.88 | 16.10 | 60,800 | -0.04(-0.27%) |
May 04, 2010 | 16.30 | 16.43 | 16.03 | 16.14 | 66,043 | -0.32(-1.96%) |
May 03, 2010 | 16.14 | 16.52 | 16.07 | 16.46 | 26,793 | +0.35(+2.20%) |
Apr 30, 2010 | 16.88 | 16.88 | 16.05 | 16.11 | 88,460 | -0.82(-4.85%) |
Apr 29, 2010 | 16.37 | 16.93 | 16.20 | 16.93 | 67,989 | +0.64(+3.92%) |
Apr 28, 2010 | 16.39 | 16.51 | 16.19 | 16.29 | 18,635 | +0.01(+0.07%) |
Apr 27, 2010 | 16.30 | 16.51 | 16.11 | 16.28 | 59,944 | -0.12(-0.75%) |
Apr 26, 2010 | 16.43 | 16.57 | 16.31 | 16.40 | 61,139 | -0.10(-0.59%) |
Apr 23, 2010 | 16.27 | 16.53 | 16.14 | 16.50 | 100,464 | +0.16(+0.95%) |
Apr 22, 2010 | 16.01 | 16.43 | 16.01 | 16.34 | 94,691 | +0.21(+1.30%) |
Apr 21, 2010 | 16.03 | 16.41 | 15.90 | 16.13 | 76,628 | +0.04(+0.23%) |
Apr 20, 2010 | 15.91 | 16.10 | 15.81 | 16.10 | 69,685 | +0.21(+1.35%) |
Apr 19, 2010 | 15.84 | 15.93 | 15.73 | 15.88 | 88,358 | -0.08(-0.50%) |
Apr 16, 2010 | 16.16 | 16.16 | 15.85 | 15.96 | 110,296 | -0.20(-1.26%) |
Apr 15, 2010 | 16.00 | 16.16 | 15.83 | 16.16 | 49,009 | +0.10(+0.63%) |
Apr 14, 2010 | 15.76 | 16.07 | 15.67 | 16.06 | 37,976 | +0.35(+2.25%) |
Apr 13, 2010 | 15.78 | 15.78 | 15.54 | 15.71 | 62,988 | -0.14(-0.88%) |
Apr 12, 2010 | 15.56 | 15.88 | 15.34 | 15.85 | 85,083 | +0.29(+1.86%) |
Apr 09, 2010 | 15.18 | 15.59 | 15.09 | 15.56 | 106,993 | +0.41(+2.73%) |
Apr 08, 2010 | 14.75 | 15.16 | 14.73 | 15.15 | 47,257 | +0.30(+1.99%) |
Apr 07, 2010 | 14.62 | 14.86 | 14.57 | 14.85 | 110,553 | +0.21(+1.43%) |
Apr 06, 2010 | 14.44 | 14.67 | 14.44 | 14.64 | 49,206 | +0.08(+0.52%) |
Apr 05, 2010 | 14.54 | 14.63 | 14.37 | 14.57 | 34,351 | +0.03(+0.22%) |
Apr 01, 2010 | 14.65 | 14.53 | 14.53 | 14.53 | 40,632 | +0.01(+0.07%) |
Mar 31, 2010 | 14.54 | 14.76 | 14.49 | 14.52 | 78,000 | -0.11(-0.77%) |
Mar 30, 2010 | 14.56 | 14.66 | 14.43 | 14.64 | 36,534 | +0.09(+0.59%) |
Mar 29, 2010 | 14.54 | 14.66 | 14.49 | 14.55 | 25,125 | +0.02(+0.15%) |
Mar 26, 2010 | 14.79 | 14.84 | 14.51 | 14.53 | 17,201 | -0.17(-1.13%) |
Mar 25, 2010 | 14.80 | 14.98 | 14.68 | 14.70 | 42,918 | -0.08(-0.51%) |
Mar 24, 2010 | 14.75 | 14.91 | 14.66 | 14.77 | 66,662 | -0.09(-0.58%) |
Mar 23, 2010 | 14.84 | 14.96 | 14.63 | 14.86 | 76,220 | -0.06(-0.43%) |
Mar 22, 2010 | 14.75 | 15.02 | 14.68 | 14.92 | 38,329 | +0.08(+0.51%) |
Mar 19, 2010 | 14.68 | 14.88 | 14.56 | 14.85 | 135,568 | +0.25(+1.69%) |
Mar 18, 2010 | 15.02 | 15.04 | 14.47 | 14.60 | 114,187 | -0.45(-2.96%) |
Mar 17, 2010 | 14.91 | 15.19 | 14.91 | 15.04 | 107,239 | +0.25(+1.67%) |
Mar 16, 2010 | 14.47 | 14.81 | 14.47 | 14.80 | 155,040 | +0.33(+2.30%) |
Mar 15, 2010 | 14.36 | 14.48 | 14.13 | 14.46 | 30,310 | +0.12(+0.82%) |
Mar 12, 2010 | 14.47 | 14.47 | 14.30 | 14.35 | 22,316 | -0.14(-0.96%) |
Mar 11, 2010 | 14.31 | 14.49 | 14.10 | 14.49 | 37,755 | +0.19(+1.35%) |
Mar 10, 2010 | 14.09 | 14.32 | 14.08 | 14.29 | 27,675 | +0.16(+1.16%) |
Mar 09, 2010 | 13.92 | 14.26 | 13.92 | 14.13 | 23,853 | +0.19(+1.37%) |
Mar 08, 2010 | 13.98 | 13.98 | 13.83 | 13.94 | 87,128 | -0.04(-0.30%) |
Mar 05, 2010 | 13.94 | 13.98 | 13.82 | 13.98 | 77,559 | +0.08(+0.57%) |
Mar 04, 2010 | 13.95 | 14.08 | 13.53 | 13.90 | 85,566 | +0.02(+0.15%) |
Mar 03, 2010 | 14.07 | 14.09 | 13.78 | 13.88 | 37,021 | -0.20(-1.43%) |
Mar 02, 2010 | 13.90 | 14.09 | 13.62 | 14.08 | 63,548 | +0.22(+1.61%) |